Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earthstone Energy (NY: ESTE )

21.17 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.860 1.870 1.700 1.760 250,126 -0.01(-0.56%)
Mar 30, 2020 2.000 2.000 1.750 1.770 499,353 -0.24(-11.94%)
Mar 27, 2020 2.200 2.280 1.990 2.010 244,400 -0.31(-13.36%)
Mar 26, 2020 2.270 2.330 1.970 2.320 438,378 +0.10(+4.50%)
Mar 25, 2020 2.320 2.350 2.030 2.220 373,152 +0.07(+3.26%)
Mar 24, 2020 1.850 2.150 1.820 2.150 382,931 +0.41(+23.56%)
Mar 23, 2020 1.910 1.940 1.720 1.740 328,731 -0.07(-3.87%)
Mar 20, 2020 2.340 2.350 1.800 1.810 447,100 -0.42(-18.83%)
Mar 19, 2020 2.020 2.270 2.000 2.230 364,530 +0.24(+12.06%)
Mar 18, 2020 1.770 2.000 1.710 1.990 290,993 +0.07(+3.65%)
Mar 17, 2020 1.950 2.090 1.830 1.920 396,626 +0.05(+2.67%)
Mar 16, 2020 2.070 2.150 1.800 1.870 345,903 -0.38(-16.89%)
Mar 13, 2020 1.990 2.250 1.880 2.250 512,300 +0.40(+21.62%)
Mar 12, 2020 2.210 2.210 1.660 1.850 572,480 -0.52(-21.94%)
Mar 11, 2020 2.680 2.680 2.280 2.370 463,118 -0.42(-15.05%)
Mar 10, 2020 2.780 2.860 2.250 2.790 555,258 +0.31(+12.50%)
Mar 09, 2020 2.580 2.630 2.010 2.480 1,044,605 -0.96(-27.91%)
Mar 06, 2020 3.670 3.780 3.400 3.440 387,200 -0.38(-9.95%)
Mar 05, 2020 4.010 4.070 3.790 3.820 232,196 -0.31(-7.51%)
Mar 04, 2020 4.040 4.200 3.900 4.130 163,713 +0.17(+4.29%)
Mar 03, 2020 4.290 4.300 3.910 3.960 136,823 -0.26(-6.16%)
Mar 02, 2020 3.970 4.230 3.810 4.220 199,730 +0.37(+9.61%)
Feb 28, 2020 3.990 4.010 3.790 3.850 299,700 -0.30(-7.23%)
Feb 27, 2020 4.140 4.190 3.780 4.150 284,213 -0.16(-3.71%)
Feb 26, 2020 4.570 4.570 4.260 4.310 169,166 -0.26(-5.69%)
Feb 25, 2020 4.560 4.610 4.435 4.570 287,332 +0.09(+2.01%)
Feb 24, 2020 4.560 4.560 4.260 4.480 312,161 -0.26(-5.49%)
Feb 21, 2020 4.700 4.790 4.430 4.740 284,200 -0.01(-0.21%)
Feb 20, 2020 4.750 4.970 4.710 4.750 152,423 +0.06(+1.28%)
Feb 19, 2020 4.450 4.750 4.450 4.690 286,929 +0.31(+7.08%)
Feb 18, 2020 4.380 4.420 4.270 4.380 144,817 -0.03(-0.68%)
Feb 14, 2020 4.550 4.580 4.360 4.410 155,700 -0.12(-2.65%)
Feb 13, 2020 4.590 4.650 4.483 4.530 103,249 -0.05(-1.09%)
Feb 12, 2020 4.630 4.680 4.440 4.580 242,314 +0.06(+1.33%)
Feb 11, 2020 4.520 4.655 4.500 4.520 199,297 +0.07(+1.57%)
Feb 10, 2020 4.570 4.650 4.370 4.450 259,760 -0.06(-1.33%)
Feb 07, 2020 4.810 4.878 4.480 4.510 201,400 -0.37(-7.58%)
Feb 06, 2020 5.140 5.160 4.850 4.880 207,395 -0.26(-5.06%)
Feb 05, 2020 4.870 5.150 4.865 5.140 362,995 +0.45(+9.59%)
Feb 04, 2020 4.650 4.840 4.650 4.690 226,067 +0.10(+2.18%)
Feb 03, 2020 5.000 5.110 4.560 4.590 343,663 -0.41(-8.20%)
Jan 31, 2020 5.230 5.230 4.937 5.000 223,100 -0.15(-2.91%)
Jan 30, 2020 4.530 5.180 4.530 5.150 221,870 +0.53(+11.47%)
Jan 29, 2020 4.740 4.740 4.530 4.620 157,670 -0.08(-1.70%)
Jan 28, 2020 4.610 4.720 4.520 4.700 130,068 +0.13(+2.84%)
Jan 27, 2020 4.620 4.735 4.550 4.570 191,164 -0.18(-3.79%)
Jan 24, 2020 4.890 4.950 4.700 4.750 140,100 -0.15(-3.06%)
Jan 23, 2020 5.010 5.050 4.762 4.900 313,223 -0.21(-4.11%)
Jan 22, 2020 5.240 5.280 5.080 5.110 192,179 -0.16(-3.04%)
Jan 21, 2020 5.370 5.430 5.210 5.270 208,287 -0.19(-3.48%)
Jan 17, 2020 5.630 5.640 5.340 5.460 210,200 -0.10(-1.80%)
Jan 16, 2020 5.380 5.870 5.380 5.560 195,427 +0.20(+3.73%)
Jan 15, 2020 5.450 5.510 5.230 5.360 175,046 -0.09(-1.65%)
Jan 14, 2020 5.750 5.750 5.310 5.450 343,851 -0.33(-5.71%)
Jan 13, 2020 6.080 6.100 5.750 5.780 284,431 -0.27(-4.46%)
Jan 10, 2020 6.310 6.360 5.980 6.050 334,800 -0.24(-3.82%)
Jan 09, 2020 6.480 6.480 6.110 6.290 299,517 -0.19(-2.93%)
Jan 08, 2020 7.130 7.170 6.290 6.480 353,117 -0.47(-6.76%)
Jan 07, 2020 6.700 7.230 6.660 6.950 454,454 +0.34(+5.14%)
Jan 06, 2020 6.420 6.730 6.370 6.610 310,654 +0.30(+4.75%)
Jan 03, 2020 6.230 6.400 6.150 6.310 204,500 +0.13(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.